NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.51
+0.0851 (+0.634%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.13 | $13.71 | Friday, 3rd May 2024 FTRI stock ended at $13.51. This is 0.634% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.12% from a day low at $13.41 to a day high of $13.56. |
| 90 days | $12.01 | $13.71 | |
| 52 weeks | $11.77 | $13.71 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $8.78 | $8.78 | $8.78 | $8.78 | 501 |
| May 12, 2020 | $8.88 | $8.89 | $8.87 | $8.80 | 400 |
| May 11, 2020 | $8.88 | $8.89 | $8.87 | $8.89 | 405 |
| May 08, 2020 | $8.98 | $9.03 | $8.98 | $9.03 | 4 200 |
| May 07, 2020 | $8.81 | $8.85 | $8.78 | $8.78 | 400 |
| May 06, 2020 | $8.93 | $8.93 | $8.93 | $8.93 | 152 |
| May 05, 2020 | $8.93 | $8.93 | $8.83 | $8.84 | 1 100 |
| May 04, 2020 | $8.81 | $8.82 | $8.76 | $8.82 | 3 909 |
| May 01, 2020 | $8.91 | $8.91 | $8.78 | $8.81 | 1 012 |
| Apr 30, 2020 | $9.32 | $9.32 | $9.12 | $9.13 | 1 697 |
| Apr 29, 2020 | $9.30 | $9.36 | $9.30 | $9.36 | 600 |
| Apr 28, 2020 | $9.00 | $9.00 | $8.96 | $8.97 | 1 241 |
| Apr 27, 2020 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| Apr 24, 2020 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| Apr 23, 2020 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| Apr 22, 2020 | $8.55 | $8.56 | $8.55 | $8.56 | 170 |
| Apr 21, 2020 | $8.42 | $8.42 | $8.24 | $8.27 | 2 858 |
| Apr 20, 2020 | $8.60 | $8.77 | $8.56 | $8.57 | 600 |
| Apr 17, 2020 | $8.77 | $8.81 | $8.77 | $8.81 | 439 |
| Apr 16, 2020 | $8.58 | $8.58 | $8.58 | $8.58 | 59 |
| Apr 15, 2020 | $8.54 | $8.62 | $8.54 | $8.60 | 2 974 |
| Apr 14, 2020 | $9.11 | $9.11 | $8.87 | $8.99 | 2 800 |
| Apr 13, 2020 | $9.11 | $9.11 | $8.87 | $8.97 | 2 845 |
| Apr 09, 2020 | $9.15 | $9.15 | $9.04 | $9.04 | 728 |
| Apr 08, 2020 | $8.63 | $8.63 | $8.63 | $8.63 | 127 |
